The Magnum Ice Cream Company N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,440.00 | 1,444.50 | 1,413.00 | 1,424.00 | 1,424.00 | 100,465 |
| 2026-10-22 | 1,416.50 | 1,440.00 | 1,402.83 | 1,438.00 | 1,438.00 | 72,202 |
| 2026-10-21 | 1,413.00 | 1,426.50 | 1,410.50 | 1,415.50 | 1,415.50 | 61,157 |
| 2026-10-20 | 1,416.00 | 1,428.00 | 1,404.00 | 1,416.50 | 1,416.50 | 85,754 |
| 2026-10-19 | 1,397.50 | 1,417.50 | 1,396.38 | 1,416.00 | 1,416.00 | 199,988 |
| 2026-10-16 | 1,377.50 | 1,416.00 | 1,360.00 | 1,416.00 | 1,416.00 | 215,412 |
| 2026-10-15 | 1,396.50 | 1,413.00 | 1,388.50 | 1,391.50 | 1,391.50 | 231,270 |
| 2026-10-14 | 1,334.00 | 1,374.00 | 1,333.50 | 1,371.50 | 1,371.50 | 624,063 |
| 2026-10-13 | 1,350.00 | 1,376.00 | 1,339.50 | 1,344.50 | 1,344.50 | 161,981 |
| 2026-10-12 | 1,296.00 | 1,345.00 | 1,270.50 | 1,345.00 | 1,345.00 | 227,080 |
| 2026-10-09 | 1,329.50 | 1,335.51 | 1,296.08 | 1,299.50 | 1,299.50 | 179,702 |
| 2026-10-08 | 1,295.00 | 1,308.50 | 1,284.00 | 1,308.50 | 1,308.50 | 182,724 |
| 2026-10-07 | 1,293.00 | 1,295.75 | 1,275.50 | 1,287.00 | 1,287.00 | 208,720 |
| 2026-10-06 | 1,296.50 | 1,310.00 | 1,277.50 | 1,308.50 | 1,308.50 | 486,188 |
| 2026-10-05 | 1,311.00 | 1,320.00 | 1,288.50 | 1,293.50 | 1,293.50 | 353,388 |
| 2026-10-02 | 1,307.00 | 1,323.00 | 1,299.28 | 1,314.00 | 1,314.00 | 248,977 |
| 2026-10-01 | 1,332.50 | 1,335.00 | 1,290.00 | 1,300.50 | 1,300.50 | 335,009 |
| 2026-09-30 | 1,400.00 | 1,408.50 | 1,343.50 | 1,343.50 | 1,343.50 | 2,817,397 |
| 2026-09-29 | 1,400.00 | 1,406.50 | 1,386.50 | 1,397.50 | 1,397.50 | 87,261 |
| 2026-09-28 | 1,440.00 | 1,446.00 | 1,412.50 | 1,416.50 | 1,416.50 | 385,398 |
| 2026-09-25 | 1,449.50 | 1,485.50 | 1,423.50 | 1,424.50 | 1,424.50 | 239,515 |
| 2026-09-24 | 1,447.50 | 1,469.00 | 1,435.00 | 1,450.00 | 1,450.00 | 88,477 |
| 2026-09-23 | 1,441.50 | 1,473.50 | 1,435.71 | 1,438.00 | 1,438.00 | 190,289 |
| 2026-09-22 | 1,430.00 | 1,467.50 | 1,428.50 | 1,443.00 | 1,443.00 | 124,309 |
| 2026-09-21 | 1,406.50 | 1,438.00 | 1,406.50 | 1,433.00 | 1,433.00 | 87,753 |
| 2026-09-18 | 1,414.00 | 1,435.50 | 1,403.00 | 1,412.00 | 1,412.00 | 393,118 |
| 2026-09-17 | 1,404.00 | 1,440.00 | 1,403.00 | 1,427.50 | 1,427.50 | 146,367 |
| 2026-09-16 | 1,413.00 | 1,421.00 | 1,403.50 | 1,408.50 | 1,408.50 | 142,855 |
| 2026-09-15 | 1,459.50 | 1,471.50 | 1,427.50 | 1,430.00 | 1,430.00 | 191,956 |
| 2026-09-14 | 1,448.50 | 1,486.50 | 1,447.63 | 1,471.50 | 1,471.50 | 187,177 |
| 2026-09-11 | 1,451.50 | 1,472.00 | 1,421.00 | 1,450.00 | 1,450.00 | 139,162 |
| 2026-09-10 | 1,392.50 | 1,439.50 | 1,392.50 | 1,439.50 | 1,439.50 | 172,787 |
| 2026-09-09 | 1,419.00 | 1,455.00 | 1,412.50 | 1,415.50 | 1,415.50 | 155,605 |
| 2026-09-08 | 1,394.00 | 1,441.50 | 1,391.00 | 1,429.50 | 1,429.50 | 220,440 |
| 2026-09-07 | 1,416.50 | 1,435.00 | 1,396.50 | 1,396.50 | 1,396.50 | 139,658 |
| 2026-09-04 | 1,453.00 | 1,453.00 | 1,411.50 | 1,433.00 | 1,433.00 | 133,384 |
| 2026-09-03 | 1,460.50 | 1,476.50 | 1,446.00 | 1,447.50 | 1,447.50 | 196,797 |
| 2026-09-02 | 1,434.00 | 1,460.58 | 1,434.00 | 1,457.00 | 1,457.00 | 264,479 |
| 2026-09-01 | 1,487.00 | 1,515.00 | 1,464.50 | 1,468.00 | 1,468.00 | 432,199 |
| 2026-08-28 | 1,492.00 | 1,495.50 | 1,460.50 | 1,487.00 | 1,487.00 | 244,780 |
| 2026-08-27 | 1,493.50 | 1,494.50 | 1,470.50 | 1,487.00 | 1,487.00 | 311,280 |
| 2026-08-26 | 1,497.50 | 1,503.09 | 1,486.00 | 1,495.50 | 1,495.50 | 220,290 |
| 2026-08-25 | 1,453.50 | 1,484.50 | 1,451.50 | 1,478.00 | 1,478.00 | 134,827 |
| 2026-08-24 | 1,461.00 | 1,501.50 | 1,454.50 | 1,489.50 | 1,489.50 | 274,785 |
| 2026-08-21 | 1,450.00 | 1,467.50 | 1,442.50 | 1,454.50 | 1,454.50 | 702,586 |
| 2026-08-20 | 1,421.00 | 1,454.50 | 1,419.00 | 1,454.00 | 1,454.00 | 172,655 |
| 2026-08-19 | 1,412.00 | 1,445.00 | 1,406.50 | 1,425.50 | 1,425.50 | 1,403,161 |
| 2026-08-18 | 1,385.00 | 1,410.50 | 1,382.50 | 1,402.50 | 1,402.50 | 323,414 |
| 2026-08-17 | 1,424.50 | 1,444.00 | 1,399.00 | 1,406.00 | 1,406.00 | 198,616 |
| 2026-08-14 | 1,486.50 | 1,493.00 | 1,439.00 | 1,452.50 | 1,452.50 | 197,069 |
| 2026-08-13 | 1,455.50 | 1,481.00 | 1,426.50 | 1,481.00 | 1,481.00 | 188,631 |
| 2026-08-12 | 1,430.50 | 1,465.00 | 1,425.20 | 1,450.00 | 1,450.00 | 442,612 |
| 2026-08-11 | 1,424.00 | 1,444.50 | 1,408.50 | 1,431.00 | 1,431.00 | 519,612 |
| 2026-08-10 | 1,431.00 | 1,434.50 | 1,410.30 | 1,425.50 | 1,425.50 | 248,637 |
| 2026-08-07 | 1,403.00 | 1,425.00 | 1,396.65 | 1,425.00 | 1,425.00 | 337,716 |
| 2026-08-06 | 1,410.00 | 1,419.00 | 1,394.92 | 1,409.50 | 1,409.50 | 2,481,303 |
| 2026-08-05 | 1,366.50 | 1,419.00 | 1,362.00 | 1,404.00 | 1,404.00 | 525,783 |
| 2026-08-04 | 1,362.00 | 1,387.00 | 1,356.50 | 1,367.50 | 1,367.50 | 728,321 |
| 2026-08-03 | 1,386.50 | 1,391.00 | 1,363.40 | 1,375.50 | 1,375.50 | 182,721 |
| 2026-07-31 | 1,391.00 | 1,440.00 | 1,365.50 | 1,383.00 | 1,383.00 | 627,847 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.